Explore strikes, OI, IV and strategy data for SHOP.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP260515C00060000 | 11/4 1:51 PM | 60.00 | 104.65 | 102.95 | 105.95 | 0.00 | 0.00% | 4 | 71 | 88.16% | Yes |
| SHOP260515C00065000 | 11/4 1:50 PM | 65.00 | 99.95 | 98.5 | 101.8 | 0.00 | 0.00% | 10 | 28 | 89.22% | Yes |
| SHOP260515C00070000 | 10/31 2:52 PM | 70.00 | 106.55 | 93.85 | 97.1 | 0.00 | 0.00% | 2 | 12 | 85.74% | Yes |
| SHOP260515C00075000 | 10/31 2:45 PM | 75.00 | 101.25 | 89.05 | 92.45 | 0.00 | 0.00% | 14 | 12 | 81.84% | Yes |
| SHOP260515C00080000 | 10/31 2:52 PM | 80.00 | 97.20 | 84.85 | 87.85 | 0.00 | 0.00% | 2 | 15 | 80.22% | Yes |
| SHOP260515C00085000 | 11/3 9:33 AM | 85.00 | 96.00 | 79.75 | 83.3 | 0.00 | 0.00% | 2 | 22 | 75.63% | Yes |
| SHOP260515C00090000 | 11/4 9:41 AM | 90.00 | 80.00 | 75.95 | 78.9 | 0.00 | 0.00% | 1 | 55 | 75.25% | Yes |
| SHOP260515C00095000 | 11/3 2:20 PM | 95.00 | 84.36 | 71 | 74.55 | 0.00 | 0.00% | 40 | 46 | 71.59% | Yes |
| SHOP260515C00100000 | 11/4 1:56 PM | 100.00 | 68.93 | 66.55 | 70.2 | 0.00 | 0.00% | 1 | 85 | 69.10% | Yes |
| SHOP260515C00105000 | 10/24 11:45 AM | 105.00 | 73.05 | 62.8 | 66.1 | 0.00 | 0.00% | 2 | 45 | 68.41% | Yes |
| SHOP260515C00110000 | 11/5 11:06 AM | 110.00 | 58.63 | 59.2 | 62.1 | -15.72 | -21.14% | 1 | 34 | 67.74% | Yes |
| SHOP260515C00115000 | 11/3 3:38 PM | 115.00 | 67.35 | 55.8 | 58 | 0.00 | 0.00% | 6 | 50 | 66.82% | Yes |
| SHOP260515C00120000 | 11/3 1:42 PM | 120.00 | 63.15 | 50.85 | 54.6 | 0.00 | 0.00% | 5 | 36 | 64.20% | Yes |
| SHOP260515C00125000 | 11/4 10:07 AM | 125.00 | 55.70 | 48.3 | 51 | 0.00 | 0.00% | 1 | 36 | 64.69% | Yes |
| SHOP260515C00130000 | 10/30 12:55 PM | 130.00 | 42.51 | 44.9 | 47.7 | -15.20 | -26.34% | 1 | 56 | 63.92% | Yes |
| SHOP260515C00135000 | 11/5 3:55 PM | 135.00 | 43.12 | 41.75 | 44.5 | -15.03 | -25.85% | 2 | 47 | 63.28% | Yes |
| SHOP260515C00140000 | 11/5 11:02 AM | 140.00 | 36.85 | 38.8 | 41.15 | -10.10 | -21.51% | 25 | 240 | 62.36% | Yes |
| SHOP260515C00145000 | 11/5 3:23 PM | 145.00 | 37.85 | 35.1 | 38.25 | -9.70 | -20.40% | 1 | 194 | 60.79% | Yes |
| SHOP260515C00150000 | 11/5 2:41 PM | 150.00 | 37.35 | 32.6 | 35.55 | 2.75 | 7.95% | 2 | 247 | 60.58% | Yes |
| SHOP260515C00155000 | 11/4 12:53 PM | 155.00 | 32.27 | 30.75 | 33.5 | 0.00 | 0.00% | 3 | 107 | 61.52% | Yes |
| SHOP260515C00160000 | 11/4 2:15 PM | 160.00 | 29.87 | 28.6 | 30.55 | 0.00 | 0.00% | 5 | 210 | 60.77% | Yes |
| SHOP260515C00165000 | 11/4 2:47 PM | 165.00 | 23.65 | 25.75 | 28.35 | -3.90 | -14.16% | 1 | 119 | 59.80% | No |
| SHOP260515C00170000 | 11/5 1:21 PM | 170.00 | 26.11 | 23.5 | 25.7 | 1.61 | 6.57% | 19 | 179 | 58.72% | No |
| SHOP260515C00175000 | 11/4 3:47 PM | 175.00 | 24.20 | 22.3 | 24.55 | 0.00 | 0.00% | 2 | 330 | 60.10% | No |
| SHOP260515C00180000 | 11/5 12:34 PM | 180.00 | 20.90 | 20.5 | 21.15 | -2.59 | -11.03% | 2 | 184 | 58.18% | No |
| SHOP260515C00185000 | 11/5 9:48 AM | 185.00 | 18.35 | 18.55 | 20.35 | -8.35 | -31.27% | 8 | 62 | 58.61% | No |
| SHOP260515C00190000 | 11/5 10:23 AM | 190.00 | 16.68 | 17 | 18.55 | -4.33 | -20.61% | 2 | 280 | 58.17% | No |
| SHOP260515C00195000 | 11/3 2:20 PM | 195.00 | 22.87 | 15.5 | 17.9 | 0.00 | 0.00% | 40 | 438 | 58.79% | No |
| SHOP260515C00200000 | 11/4 1:08 PM | 200.00 | 14.90 | 14 | 15.95 | 0.00 | 0.00% | 39 | 260 | 57.77% | No |
| SHOP260515C00210000 | 11/4 12:47 PM | 210.00 | 13.27 | 11.5 | 14 | 0.00 | 0.00% | 3 | 1586 | 57.81% | No |
| SHOP260515C00220000 | 11/5 10:47 AM | 220.00 | 10.25 | 9.5 | 11.55 | -4.75 | -31.67% | 19 | 269 | 57.06% | No |
| SHOP260515C00230000 | 10/29 9:39 AM | 230.00 | 14.44 | 8.05 | 10.1 | 0.00 | 0.00% | 1 | 83 | 57.49% | No |
| SHOP260515C00240000 | 11/5 1:38 PM | 240.00 | 8.20 | 5.95 | 8.6 | 0.30 | 3.80% | 65 | 41 | 56.33% | No |
| SHOP260515C00250000 | 11/4 12:11 PM | 250.00 | 7.10 | 5.4 | 7.4 | 0.00 | 0.00% | 27 | 66 | 57.14% | No |
| SHOP260515C00260000 | 11/4 11:12 AM | 260.00 | 6.00 | 4.5 | 6.35 | 0.00 | 0.00% | 2 | 22 | 57.17% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SHOP260515P00060000 | 10/27 3:30 PM | 60.00 | 0.70 | 0.01 | 1.83 | 0.00 | 0.00% | 2 | 57 | 79.49% | No |
| SHOP260515P00065000 | 7/30 1:50 PM | 65.00 | 1.72 | 0.95 | 1.38 | 0.00 | 0.00% | 4 | 6 | 77.20% | No |
| SHOP260515P00070000 | 10/13 3:48 PM | 70.00 | 1.20 | 0.2 | 2.1 | 0.00 | 0.00% | 10 | 13 | 71.41% | No |
| SHOP260515P00075000 | 9/30 11:02 AM | 75.00 | 1.72 | 0.2 | 3.05 | 0.00 | 0.00% | 1 | 5 | 71.39% | No |
| SHOP260515P00080000 | 10/28 3:12 PM | 80.00 | 1.20 | 0.66 | 2.89 | 0.00 | 0.00% | 20 | 117 | 67.60% | No |
| SHOP260515P00085000 | 10/23 10:19 AM | 85.00 | 2.00 | 0.65 | 2.71 | 0.00 | 0.00% | 10 | 72 | 61.84% | No |
| SHOP260515P00090000 | 10/24 11:56 AM | 90.00 | 2.08 | 1.83 | 2.81 | 0.00 | 0.00% | 11 | 79 | 62.06% | No |
| SHOP260515P00095000 | 11/4 12:26 PM | 95.00 | 2.31 | 2.21 | 2.8 | 0.00 | 0.00% | 1 | 140 | 58.59% | No |
| SHOP260515P00100000 | 11/3 11:14 AM | 100.00 | 3.15 | 2.76 | 4.75 | 0.00 | 0.00% | 3 | 114 | 60.99% | No |
| SHOP260515P00105000 | 11/3 10:44 AM | 105.00 | 3.85 | 3.65 | 5.3 | 0.00 | 0.00% | 18 | 144 | 59.66% | No |
| SHOP260515P00110000 | 11/4 10:54 AM | 110.00 | 4.36 | 4.3 | 5.25 | 0.00 | 0.00% | 1 | 113 | 56.21% | No |
| SHOP260515P00115000 | 11/3 11:45 AM | 115.00 | 5.45 | 5.3 | 7.15 | 0.00 | 0.00% | 1 | 241 | 57.15% | No |
| SHOP260515P00120000 | 11/4 3:59 PM | 120.00 | 7.00 | 6.4 | 8.15 | 0.00 | 0.00% | 1 | 319 | 55.99% | No |
| SHOP260515P00125000 | 10/28 10:17 AM | 125.00 | 7.15 | 7.6 | 9.7 | 0.00 | 0.00% | 1 | 122 | 55.48% | No |
| SHOP260515P00130000 | 11/4 3:38 PM | 130.00 | 9.50 | 8.95 | 11.15 | 0.00 | 0.00% | 3 | 1360 | 54.61% | No |
| SHOP260515P00135000 | 11/5 11:25 AM | 135.00 | 12.45 | 10.5 | 12.45 | 2.35 | 23.27% | 2 | 95 | 53.44% | No |
| SHOP260515P00140000 | 11/4 1:08 PM | 140.00 | 13.02 | 12.4 | 14.85 | 0.00 | 0.00% | 7 | 131 | 53.78% | No |
| SHOP260515P00145000 | 11/4 12:24 PM | 145.00 | 14.10 | 14.25 | 16.75 | 0.00 | 0.00% | 27 | 109 | 53.00% | No |
| SHOP260515P00150000 | 11/5 9:31 AM | 150.00 | 19.00 | 16.25 | 18.8 | 3.40 | 21.79% | 1 | 169 | 52.22% | No |
| SHOP260515P00155000 | 11/5 12:34 PM | 155.00 | 19.69 | 19.5 | 21 | 4.14 | 26.62% | 1 | 28 | 52.66% | No |
| SHOP260515P00160000 | 11/5 1:21 PM | 160.00 | 21.81 | 20.85 | 23.35 | 0.05 | 0.23% | 2 | 191 | 50.80% | No |
| SHOP260515P00165000 | 10/29 10:15 AM | 165.00 | 19.82 | 23.35 | 25.85 | 0.00 | 0.00% | 1 | 11 | 50.04% | Yes |
| SHOP260515P00170000 | 10/27 12:36 PM | 170.00 | 24.26 | 26.15 | 28.55 | 0.00 | 0.00% | 3 | 47 | 52.05% | Yes |
| SHOP260515P00175000 | 10/24 3:25 PM | 175.00 | 27.47 | 29 | 31.4 | 0.00 | 0.00% | 1 | 2 | 51.39% | Yes |
| SHOP260515P00180000 | 11/4 2:56 PM | 180.00 | 33.05 | 32.2 | 35.25 | 0.00 | 0.00% | 1 | 54 | 52.55% | Yes |
| SHOP260515P00190000 | 8/6 11:15 AM | 190.00 | 48.20 | 55 | 55.6 | 0.00 | 0.00% | 0 | 1 | 80.47% | Yes |
| SHOP260515P00200000 | 10/29 10:38 AM | 200.00 | 39.55 | 46.75 | 49 | 0.00 | 0.00% | 1 | 4 | 50.94% | Yes |
| SHOP260515P00210000 | 11/3 11:42 AM | 210.00 | 51.95 | 53.75 | 56.5 | 0.00 | 0.00% | 5 | 12 | 49.97% | Yes |
| SHOP260515P00220000 | 10/28 2:26 PM | 220.00 | 53.75 | 62.2 | 64.4 | 0.00 | 0.00% | 0 | 1 | 48.96% | Yes |
